KissMeData/384470/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,212100,54287711250,19330,19330,19330,19330,22943
20231030,212000,54287711250,19330,19330,19330,19330,0
20231030,211900,54287711250,19330,19330,19330,19330,0
20231030,211800,54287711250,19330,19330,19330,19330,0
20231030,211700,54287711250,19330,19330,19330,19330,0
20231030,211600,54287711250,19330,19330,19330,19330,0
20231030,211500,54287711250,19330,19330,19330,19330,0
20231030,211400,54287711250,19330,19330,19330,19330,0
20231030,211300,54287711250,19330,19330,19330,19330,0
20231030,211200,54287711250,19330,19330,19330,19330,0
20231030,211100,54287711250,19330,19330,19330,19330,0
20231030,211000,54287711250,19330,19330,19330,19330,0
20231030,210900,54287711250,19330,19330,19330,19330,0
20231030,210800,54287711250,19330,19330,19330,19330,0
20231030,210700,54287711250,19330,19330,19330,19330,0
20231030,210600,54287711250,19330,19330,19330,19330,0
20231030,210500,54287711250,19330,19330,19330,19330,0
20231030,210400,54287711250,19330,19330,19330,19330,0
20231030,210300,54287711250,19330,19330,19330,19330,0
20231030,210200,54287711250,19330,19330,19330,19330,0
20231030,210100,54287711250,19330,19330,19330,19330,0
20231030,210000,54287711250,19330,19330,19330,19330,0
20231030,205900,54287711250,19330,19330,19330,19330,0
20231030,205800,54287711250,19330,19330,19330,19330,0
20231030,205700,54287711250,19330,19330,19330,19330,0
20231030,205600,54287711250,19330,19330,19330,19330,0
20231030,205500,54287711250,19330,19330,19330,19330,0
20231030,205400,54287711250,19330,19330,19330,19330,0
20231030,205300,54287711250,19330,19330,19330,19330,0
20231030,205200,54287711250,19330,19330,19330,19330,0
20231030,205100,54287711250,19330,19330,19330,19330,22943
20231030,205000,54287711250,19330,19330,19330,19330,0
20231030,204900,54287711250,19330,19330,19330,19330,0
20231030,204800,54287711250,19330,19330,19330,19330,0
20231030,204700,54287711250,19330,19330,19330,19330,0
20231030,204600,54287711250,19330,19330,19330,19330,0
20231030,204500,54287711250,19330,19330,19330,19330,0
20231030,204400,54287711250,19330,19330,19330,19330,0
20231030,204300,54287711250,19330,19330,19330,19330,0
20231030,204200,54287711250,19330,19330,19330,19330,0
20231030,204100,54287711250,19330,19330,19330,19330,0
20231030,204000,54287711250,19330,19330,19330,19330,0
20231030,203900,54287711250,19330,19330,19330,19330,0
20231030,203800,54287711250,19330,19330,19330,19330,0
20231030,203700,54287711250,19330,19330,19330,19330,0
20231030,203600,54287711250,19330,19330,19330,19330,0
20231030,203500,54287711250,19330,19330,19330,19330,0
20231030,203400,54287711250,19330,19330,19330,19330,0
20231030,203300,54287711250,19330,19330,19330,19330,0
20231030,203200,54287711250,19330,19330,19330,19330,0
20231030,203100,54287711250,19330,19330,19330,19330,0
20231030,203000,54287711250,19330,19330,19330,19330,0
20231030,202900,54287711250,19330,19330,19330,19330,0
20231030,202800,54287711250,19330,19330,19330,19330,0
20231030,202700,54287711250,19330,19330,19330,19330,0
20231030,202600,54287711250,19330,19330,19330,19330,0
20231030,202500,54287711250,19330,19330,19330,19330,0
20231030,202400,54287711250,19330,19330,19330,19330,0
20231030,202300,54287711250,19330,19330,19330,19330,0
20231030,202200,54287711250,19330,19330,19330,19330,0
20231030,202100,54287711250,19330,19330,19330,19330,22943
20231030,202000,54287711250,19330,19330,19330,19330,0
20231030,201900,54287711250,19330,19330,19330,19330,0
20231030,201800,54287711250,19330,19330,19330,19330,0
20231030,201700,54287711250,19330,19330,19330,19330,0
20231030,201600,54287711250,19330,19330,19330,19330,0
20231030,201500,54287711250,19330,19330,19330,19330,0
20231030,201400,54287711250,19330,19330,19330,19330,0
20231030,201300,54287711250,19330,19330,19330,19330,0
20231030,201200,54287711250,19330,19330,19330,19330,0
20231030,201100,54287711250,19330,19330,19330,19330,0
20231030,201000,54287711250,19330,19330,19330,19330,0
20231030,200900,54287711250,19330,19330,19330,19330,0
20231030,200800,54287711250,19330,19330,19330,19330,0
20231030,200700,54287711250,19330,19330,19330,19330,0
20231030,200600,54287711250,19330,19330,19330,19330,0
20231030,200500,54287711250,19330,19330,19330,19330,0
20231030,200400,54287711250,19330,19330,19330,19330,0
20231030,200300,54287711250,19330,19330,19330,19330,0
20231030,200200,54287711250,19330,19330,19330,19330,0
20231030,200100,54287711250,19330,19330,19330,19330,0
20231030,200000,54287711250,19330,19330,19330,19330,0
20231030,195900,54287711250,19330,19330,19330,19330,0
20231030,195800,54287711250,19330,19330,19330,19330,0
20231030,195700,54287711250,19330,19330,19330,19330,0
20231030,195600,54287711250,19330,19330,19330,19330,0
20231030,195500,54287711250,19330,19330,19330,19330,0
20231030,195400,54287711250,19330,19330,19330,19330,0
20231030,195300,54287711250,19330,19330,19330,19330,0
20231030,195200,54287711250,19330,19330,19330,19330,0
20231030,195100,54287711250,19330,19330,19330,19330,22943
20231030,195000,54287711250,19330,19330,19330,19330,0
20231030,194900,54287711250,19330,19330,19330,19330,0
20231030,194800,54287711250,19330,19330,19330,19330,0
20231030,194700,54287711250,19330,19330,19330,19330,0
20231030,194600,54287711250,19330,19330,19330,19330,0
20231030,194500,54287711250,19330,19330,19330,19330,0
20231030,194400,54287711250,19330,19330,19330,19330,0
20231030,194300,54287711250,19330,19330,19330,19330,0
20231030,194200,54287711250,19330,19330,19330,19330,0
20231030,194100,54287711250,19330,19330,19330,19330,0
20231030,194000,54287711250,19330,19330,19330,19330,0
20231030,193900,54287711250,19330,19330,19330,19330,0
20231030,193800,54287711250,19330,19330,19330,19330,0
20231030,193700,54287711250,19330,19330,19330,19330,0
20231030,193600,54287711250,19330,19330,19330,19330,0
20231030,193500,54287711250,19330,19330,19330,19330,0
20231030,193400,54287711250,19330,19330,19330,19330,0
20231030,193300,54287711250,19330,19330,19330,19330,0
20231030,193200,54287711250,19330,19330,19330,19330,0
20231030,193100,54287711250,19330,19330,19330,19330,0
20231030,193000,54287711250,19330,19330,19330,19330,0
20231030,192900,54287711250,19330,19330,19330,19330,0
20231030,192800,54287711250,19330,19330,19330,19330,0
20231030,192700,54287711250,19330,19330,19330,19330,0
20231030,192600,54287711250,19330,19330,19330,19330,0
20231030,192500,54287711250,19330,19330,19330,19330,0
20231030,192400,54287711250,19330,19330,19330,19330,0
20231030,192300,54287711250,19330,19330,19330,19330,0
20231030,192200,54287711250,19330,19330,19330,19330,0
20231030,192100,54287711250,19330,19330,19330,19330,22943
20231030,192000,54287711250,19330,19330,19330,19330,0
20231030,191900,54287711250,19330,19330,19330,19330,0
20231030,191800,54287711250,19330,19330,19330,19330,0
20231030,191700,54287711250,19330,19330,19330,19330,0
20231030,191600,54287711250,19330,19330,19330,19330,0
20231030,191500,54287711250,19330,19330,19330,19330,0
20231030,191400,54287711250,19330,19330,19330,19330,0
20231030,191300,54287711250,19330,19330,19330,19330,0
20231030,191200,54287711250,19330,19330,19330,19330,0
20231030,191100,54287711250,19330,19330,19330,19330,0
20231030,191000,54287711250,19330,19330,19330,19330,0
20231030,190900,54287711250,19330,19330,19330,19330,0
20231030,190800,54287711250,19330,19330,19330,19330,0
20231030,190700,54287711250,19330,19330,19330,19330,0
20231030,190600,54287711250,19330,19330,19330,19330,0
20231030,190500,54287711250,19330,19330,19330,19330,0
20231030,190400,54287711250,19330,19330,19330,19330,0
20231030,190300,54287711250,19330,19330,19330,19330,0
20231030,190200,54287711250,19330,19330,19330,19330,0
20231030,190100,54287711250,19330,19330,19330,19330,0
20231030,190000,54287711250,19330,19330,19330,19330,0
20231030,185900,54287711250,19330,19330,19330,19330,0
20231030,185800,54287711250,19330,19330,19330,19330,0
20231030,185700,54287711250,19330,19330,19330,19330,0
20231030,185600,54287711250,19330,19330,19330,19330,0
20231030,185500,54287711250,19330,19330,19330,19330,0
20231030,185400,54287711250,19330,19330,19330,19330,0
20231030,185300,54287711250,19330,19330,19330,19330,0
20231030,185200,54287711250,19330,19330,19330,19330,0
20231030,185100,54287711250,19330,19330,19330,19330,22943
20231030,185000,54287711250,19330,19330,19330,19330,0
20231030,184900,54287711250,19330,19330,19330,19330,0
20231030,184800,54287711250,19330,19330,19330,19330,0
20231030,184700,54287711250,19330,19330,19330,19330,0
20231030,184600,54287711250,19330,19330,19330,19330,0
20231030,184500,54287711250,19330,19330,19330,19330,0
20231030,184400,54287711250,19330,19330,19330,19330,0
20231030,184300,54287711250,19330,19330,19330,19330,0
20231030,184200,54287711250,19330,19330,19330,19330,0
20231030,184100,54287711250,19330,19330,19330,19330,0
20231030,184000,54287711250,19330,19330,19330,19330,0
20231030,183900,54287711250,19330,19330,19330,19330,0
20231030,183800,54287711250,19330,19330,19330,19330,0
20231030,183700,54287711250,19330,19330,19330,19330,0
20231030,183600,54287711250,19330,19330,19330,19330,0
20231030,183500,54287711250,19330,19330,19330,19330,0
20231030,183400,54287711250,19330,19330,19330,19330,0
20231030,183300,54287711250,19330,19330,19330,19330,0
20231030,183200,54287711250,19330,19330,19330,19330,0
20231030,183100,54287711250,19330,19330,19330,19330,0
20231030,183000,54287711250,19330,19330,19330,19330,0
20231030,182900,54287711250,19330,19330,19330,19330,0
20231030,182800,54287711250,19330,19330,19330,19330,0
20231030,182700,54287711250,19330,19330,19330,19330,0
20231030,182600,54287711250,19330,19330,19330,19330,0
20231030,182500,54287711250,19330,19330,19330,19330,0
20231030,182400,54287711250,19330,19330,19330,19330,0
20231030,182300,54287711250,19330,19330,19330,19330,0
20231030,182200,54287711250,19330,19330,19330,19330,0
20231030,182100,54287711250,19330,19330,19330,19330,22943
20231030,182000,54287711250,19330,19330,19330,19330,0
20231030,181900,54287711250,19330,19330,19330,19330,0
20231030,181800,54287711250,19330,19330,19330,19330,0
20231030,181700,54287711250,19330,19330,19330,19330,0
20231030,181600,54287711250,19330,19330,19330,19330,0
20231030,181500,54287711250,19330,19330,19330,19330,0
20231030,181400,54287711250,19330,19330,19330,19330,0
20231030,181300,54287711250,19330,19330,19330,19330,0
20231030,181200,54287711250,19330,19330,19330,19330,0
20231030,181100,54287711250,19330,19330,19330,19330,0
20231030,181000,54287711250,19330,19330,19330,19330,0
20231030,180900,54287711250,19330,19330,19330,19330,0
20231030,180800,54287711250,19330,19330,19330,19330,0
20231030,180700,54287711250,19330,19330,19330,19330,0
20231030,180600,54287711250,19330,19330,19330,19330,0
20231030,180500,54287711250,19330,19330,19330,19330,0
20231030,180400,54287711250,19330,19330,19330,19330,0
20231030,180300,54287711250,19330,19330,19330,19330,0
20231030,180200,54287711250,19330,19330,19330,19330,0
20231030,180100,54287711250,19330,19330,19330,19330,0
20231030,180000,54287711250,19330,19330,19330,19330,0
20231030,175900,54287711250,19330,19330,19330,19330,0
20231030,175800,54287711250,19330,19330,19330,19330,0
20231030,175700,54287711250,19330,19330,19330,19330,0
20231030,175600,54287711250,19330,19330,19330,19330,0
20231030,175500,54287711250,19330,19330,19330,19330,0
20231030,175400,54287711250,19330,19330,19330,19330,0
20231030,175300,54287711250,19330,19330,19330,19330,0
20231030,175200,54287711250,19330,19330,19330,19330,0
20231030,175100,54287711250,19330,19330,19330,19330,22943
20231030,175000,54287711250,19330,19330,19330,19330,0
20231030,174900,54287711250,19330,19330,19330,19330,0
20231030,174800,54287711250,19330,19330,19330,19330,0
20231030,174700,54287711250,19330,19330,19330,19330,0
20231030,174600,54287711250,19330,19330,19330,19330,0
20231030,174500,54287711250,19330,19330,19330,19330,0
20231030,174400,54287711250,19330,19330,19330,19330,0
20231030,174300,54287711250,19330,19330,19330,19330,0
20231030,174200,54287711250,19330,19330,19330,19330,0
20231030,174100,54287711250,19330,19330,19330,19330,0
20231030,174000,54287711250,19330,19330,19330,19330,0
20231030,173900,54287711250,19330,19330,19330,19330,0
20231030,173800,54287711250,19330,19330,19330,19330,0
20231030,173700,54287711250,19330,19330,19330,19330,0
20231030,173600,54287711250,19330,19330,19330,19330,0
20231030,173500,54287711250,19330,19330,19330,19330,0
20231030,173400,54287711250,19330,19330,19330,19330,0
20231030,173300,54287711250,19330,19330,19330,19330,0
20231030,173200,54287711250,19330,19330,19330,19330,0
20231030,173100,54287711250,19330,19330,19330,19330,0
20231030,173000,54287711250,19330,19330,19330,19330,0
20231030,172900,54287711250,19330,19330,19330,19330,0
20231030,172800,54287711250,19330,19330,19330,19330,0
20231030,172700,54287711250,19330,19330,19330,19330,0
20231030,172600,54287711250,19330,19330,19330,19330,0
20231030,172500,54287711250,19330,19330,19330,19330,0
20231030,172400,54287711250,19330,19330,19330,19330,0
20231030,172300,54287711250,19330,19330,19330,19330,0
20231030,172200,54287711250,19330,19330,19330,19330,0
20231030,172100,54287711250,19330,19330,19330,19330,22943
20231030,172000,54287711250,19330,19330,19330,19330,0
20231030,171900,54287711250,19330,19330,19330,19330,0
20231030,171800,54287711250,19330,19330,19330,19330,0
20231030,171700,54287711250,19330,19330,19330,19330,0
20231030,171600,54287711250,19330,19330,19330,19330,0
20231030,171500,54287711250,19330,19330,19330,19330,0
20231030,171400,54287711250,19330,19330,19330,19330,0
20231030,171300,54287711250,19330,19330,19330,19330,0
20231030,171200,54287711250,19330,19330,19330,19330,0
20231030,171100,54287711250,19330,19330,19330,19330,0
20231030,171000,54287711250,19330,19330,19330,19330,0
20231030,170900,54287711250,19330,19330,19330,19330,0
20231030,170800,54287711250,19330,19330,19330,19330,0
20231030,170700,54287711250,19330,19330,19330,19330,0
20231030,170600,54287711250,19330,19330,19330,19330,0
20231030,170500,54287711250,19330,19330,19330,19330,0
20231030,170400,54287711250,19330,19330,19330,19330,0
20231030,170300,54287711250,19330,19330,19330,19330,0
20231030,170200,54287711250,19330,19330,19330,19330,0
20231030,170100,54287711250,19330,19330,19330,19330,0
20231030,170000,54287711250,19330,19330,19330,19330,0
20231030,165900,54287711250,19330,19330,19330,19330,0
20231030,165800,54287711250,19330,19330,19330,19330,0
20231030,165700,54287711250,19330,19330,19330,19330,0
20231030,165600,54287711250,19330,19330,19330,19330,0
20231030,165500,54287711250,19330,19330,19330,19330,0
20231030,165400,54287711250,19330,19330,19330,19330,0
20231030,165300,54287711250,19330,19330,19330,19330,0
20231030,165200,54287711250,19330,19330,19330,19330,0
20231030,165100,54287711250,19330,19330,19330,19330,22943
20231030,165000,54287711250,19330,19330,19330,19330,0
20231030,164900,54287711250,19330,19330,19330,19330,0
20231030,164800,54287711250,19330,19330,19330,19330,0
20231030,164700,54287711250,19330,19330,19330,19330,0
20231030,164600,54287711250,19330,19330,19330,19330,0
20231030,164500,54287711250,19330,19330,19330,19330,0
20231030,164400,54287711250,19330,19330,19330,19330,0
20231030,164300,54287711250,19330,19330,19330,19330,0
20231030,164200,54287711250,19330,19330,19330,19330,0
20231030,164100,54287711250,19330,19330,19330,19330,0
20231030,164000,54287711250,19330,19330,19330,19330,0
20231030,163900,54287711250,19330,19330,19330,19330,0
20231030,163800,54287711250,19330,19330,19330,19330,0
20231030,163700,54287711250,19330,19330,19330,19330,0
20231030,163600,54287711250,19330,19330,19330,19330,0
20231030,163500,54287711250,19330,19330,19330,19330,0
20231030,163400,54287711250,19330,19330,19330,19330,0
20231030,163300,54287711250,19330,19330,19330,19330,0
20231030,163200,54287711250,19330,19330,19330,19330,0
20231030,163100,54287711250,19330,19330,19330,19330,0
20231030,163000,54287711250,19330,19330,19330,19330,0
20231030,162900,54287711250,19330,19330,19330,19330,0
20231030,162800,54287711250,19330,19330,19330,19330,0
20231030,162700,54287711250,19330,19330,19330,19330,0
20231030,162600,54287711250,19330,19330,19330,19330,0
20231030,162500,54287711250,19330,19330,19330,19330,0
20231030,162400,54287711250,19330,19330,19330,19330,0
20231030,162300,54287711250,19330,19330,19330,19330,0
20231030,162200,54287711250,19330,19330,19330,19330,0
20231030,162100,54287711250,19330,19330,19330,19330,22943
20231030,162000,54287711250,19330,19330,19330,19330,0
20231030,161900,54287711250,19330,19330,19330,19330,0
20231030,161800,54287711250,19330,19330,19330,19330,0
20231030,161700,54287711250,19330,19330,19330,19330,0
20231030,161600,54287711250,19330,19330,19330,19330,0
20231030,161500,54287711250,19330,19330,19330,19330,0
20231030,161400,54287711250,19330,19330,19330,19330,0
20231030,161300,54287711250,19330,19330,19330,19330,0
20231030,161200,54287711250,19330,19330,19330,19330,0
20231030,161100,54287711250,19330,19330,19330,19330,0
20231030,161000,54287711250,19330,19330,19330,19330,0
20231030,160900,54287711250,19330,19330,19330,19330,0
20231030,160800,54287711250,19330,19330,19330,19330,0
20231030,160700,54287711250,19330,19330,19330,19330,0
20231030,160600,54287711250,19330,19330,19330,19330,0
20231030,160500,54287711250,19330,19330,19330,19330,0
20231030,160400,54287711250,19330,19330,19330,19330,0
20231030,160300,54287711250,19330,19330,19330,19330,0
20231030,160200,54287711250,19330,19330,19330,19330,0
20231030,160100,54287711250,19330,19330,19330,19330,0
20231030,160000,54287711250,19330,19330,19330,19330,0
20231030,155900,54287711250,19330,19330,19330,19330,0
20231030,155800,54287711250,19330,19330,19330,19330,0
20231030,155700,54287711250,19330,19330,19330,19330,0
20231030,155600,54287711250,19330,19330,19330,19330,0
20231030,155500,54287711250,19330,19330,19330,19330,0
20231030,155400,54287711250,19330,19330,19330,19330,0
20231030,155300,54287711250,19330,19330,19330,19330,0
20231030,155200,54287711250,19330,19330,19330,19330,0
20231030,155100,54287711250,19330,19330,19330,19330,22943
20231030,155000,54287711250,19330,19330,19330,19330,0
20231030,154900,54287711250,19330,19330,19330,19330,0
20231030,154800,54287711250,19330,19330,19330,19330,0
20231030,154700,54287711250,19330,19330,19330,19330,0
20231030,154600,54287711250,19330,19330,19330,19330,0
20231030,154500,54287711250,19330,19330,19330,19330,0
20231030,154400,54287711250,19330,19330,19330,19330,0
20231030,154300,54287711250,19330,19330,19330,19330,0
20231030,154200,54287711250,19330,19330,19330,19330,0
20231030,154100,54287711250,19330,19330,19330,19330,0
20231030,154000,54287711250,19330,19330,19330,19330,0
20231030,153900,54287711250,19330,19330,19330,19330,0
20231030,153800,54287711250,19330,19330,19330,19330,0
20231030,153700,54287711250,19330,19330,19330,19330,0
20231030,153600,54287711250,19330,19330,19330,19330,0
20231030,153500,54287711250,19330,19330,19330,19330,0
20231030,153400,54287711250,19330,19330,19330,19330,0
20231030,153300,54287711250,19330,19330,19330,19330,0
20231030,153200,54287711250,19330,19330,19330,19330,0
20231030,153100,54287711250,19330,19330,19330,19330,0
20231030,153000,54287711250,19330,19330,19330,19330,22943
20231030,152900,53844223060,19440,19440,19440,19440,0
20231030,152800,53844223060,19440,19440,19440,19440,0
20231030,152700,53844223060,19440,19440,19440,19440,0
20231030,152600,53844223060,19440,19440,19440,19440,0
20231030,152500,53844223060,19440,19440,19440,19440,0
20231030,152400,53844223060,19440,19440,19440,19440,0
20231030,152300,53844223060,19440,19440,19440,19440,0
20231030,152200,53844223060,19440,19440,19440,19440,0
20231030,152100,53844223060,19440,19440,19440,19440,0
20231030,152000,53844223060,19440,19440,19440,19440,0
20231030,151900,53844223060,19440,19510,19520,19440,7540
20231030,151800,53697279270,19520,19550,19570,19510,2692
20231030,151700,53644689300,19550,19500,19550,19470,5304
20231030,151600,53541152730,19490,19470,19530,19430,1809
20231030,151500,53505957710,19470,19510,19540,19460,2047
20231030,151400,53466110980,19510,19500,19550,19430,7822
20231030,151300,53313905280,19510,19590,19600,19450,5085
20231030,151200,53214662480,19600,19600,19630,19570,1699
20231030,151100,53181365360,19630,19660,19660,19600,1200
20231030,151000,53157787730,19660,19590,19690,19540,3114
20231030,150900,53096656130,19580,19550,19580,19540,2787
20231030,150800,53042117080,19560,19480,19570,19470,3409
20231030,150700,52975474980,19480,19490,19510,19420,9523
20231030,150600,52790181590,19480,19590,19590,19460,28232
20231030,150500,52238951150,19590,19620,19620,19550,13867
20231030,150400,51967410530,19610,19760,19760,19610,17446
20231030,150300,51624034250,19760,19770,19820,19760,5955
20231030,150200,51506298800,19770,19860,19860,19770,6128
20231030,150100,51384878390,19860,19910,19910,19860,3556
20231030,150000,51314165890,19920,19920,19920,19910,1975
20231030,145900,51274835590,19930,19920,19930,19920,1090
20231030,145800,51253118990,19920,19940,19940,19920,1108
20231030,145700,51231033570,19940,19980,19980,19940,2187
20231030,145600,51187395980,19980,19990,20000,19970,2191
20231030,145500,51143618200,19990,19980,19990,19970,1386
20231030,145400,51115918880,19980,19970,19980,19960,1857
20231030,145300,51078827700,19970,19930,19970,19930,984
20231030,145200,51059196260,19930,19920,19940,19910,1172
20231030,145100,51035843620,19920,19900,19930,19900,1250
20231030,145000,51010946400,19890,19880,19900,19860,1501
20231030,144900,50981104850,19870,19830,19870,19830,825
20231030,144800,50964732520,19830,19790,19850,19790,4447
20231030,144700,50876644720,19790,19820,19820,19790,3831
20231030,144600,50800798700,19810,19830,19830,19810,2510
20231030,144500,50751069500,19830,19820,19850,19810,3548
20231030,144400,50680754750,19820,19880,19880,19800,10351
20231030,144300,50475516090,19880,19910,19920,19870,3892
20231030,144200,50398083590,19900,19900,19950,19900,1206
20231030,144100,50374072720,19900,19880,19920,19870,3065
20231030,144000,50313098660,19890,19930,19940,19880,4075
20231030,143900,50231948890,19930,19970,19970,19930,786
20231030,143800,50216271280,19950,19950,19950,19930,1184
20231030,143700,50192667160,19940,19980,19980,19940,2293
20231030,143600,50146913650,19960,19990,20000,19960,2253
20231030,143500,50101907620,19990,19990,19990,19980,649
20231030,143400,50088935920,19990,20000,20000,19990,362
20231030,143300,50081697530,20000,19980,20050,19980,317
20231030,143200,50075347500,19980,19990,20000,19980,2135
20231030,143100,50032658280,19990,20000,20050,19990,1063
20231030,143000,50011401220,20000,20000,20050,20000,182
20231030,142900,50007761170,20050,20050,20050,20000,281
20231030,142800,50002136870,20050,20000,20050,20000,1311
20231030,142700,49975910520,20000,20000,20000,19990,1774
20231030,142600,49940434520,20000,19990,20000,19990,773
20231030,142500,49924975720,19990,20000,20000,19990,1067
20231030,142400,49903641590,20000,19990,20000,19980,537
20231030,142300,49892909340,20000,19990,20050,19980,450
20231030,142200,49883910900,19980,20000,20000,19980,1528
20231030,142100,49853363320,20000,20000,20050,20000,639
20231030,142000,49840574170,20050,20050,20050,20000,182
20231030,141900,49836930220,20000,20000,20050,20000,308
20231030,141800,49830769220,20000,19960,20000,19960,2170
20231030,141700,49787431640,19960,19960,19970,19960,1559
20231030,141600,49756308280,19960,19970,19970,19950,3715
20231030,141500,49682157430,19960,19990,20050,19960,2857
20231030,141400,49625056890,19990,19970,19990,19970,895
20231030,141300,49607170130,19980,19980,19980,19970,369
20231030,141200,49599798580,19970,19970,19980,19970,599
20231030,141100,49587834310,19970,19980,19990,19970,828
20231030,141000,49571296200,19980,19990,20000,19980,1042
20231030,140900,49550463390,19990,20000,20050,19990,122
20231030,140800,49548023580,20000,19980,20000,19980,1387
20231030,140700,49520291920,19970,19970,19970,19970,270
20231030,140600,49514900020,19960,20000,20000,19960,2646
20231030,140500,49462034870,20000,20100,20100,20000,1163
20231030,140400,49438706670,20050,20050,20100,20050,334
20231030,140300,49432009720,20100,20150,20150,20050,1826
20231030,140200,49395288770,20150,20150,20150,20100,171
20231030,140100,49391844670,20100,20100,20150,20050,639
20231030,140000,49379000920,20000,20100,20150,20000,1635
20231030,135900,49346188670,20150,20150,20150,20100,1192
20231030,135800,49322175020,20100,20100,20100,20100,592
20231030,135700,49310275820,20050,20000,20100,19990,391
20231030,135600,49302444480,20000,20100,20100,20000,1785
20231030,135500,49266719330,20100,20150,20150,20100,697
20231030,135400,49252695430,20150,20150,20150,20100,1942
20231030,135300,49213608130,20150,20100,20150,20050,670
20231030,135200,49200141230,20150,20000,20150,19970,1377
20231030,135100,49172500060,20000,19940,20000,19920,1478
20231030,135000,49142997870,19940,19940,19940,19920,1021
20231030,134900,49122655570,19930,19940,19950,19930,1315
20231030,134800,49096442360,19940,19980,19980,19940,1168
20231030,134700,49073135770,19970,19970,19980,19960,273
20231030,134600,49067684380,19970,19950,19980,19930,763
20231030,134500,49052464170,19960,19990,19990,19960,1766
20231030,134400,49017165510,19990,19940,19990,19940,824
20231030,134300,49000731150,19940,19940,19950,19930,1206
20231030,134200,48976684460,19950,19940,19950,19940,896
20231030,134100,48958811130,19940,19920,19940,19900,299
20231030,134000,48952854410,19900,19960,19960,19900,2176
20231030,133900,48909512050,19970,19920,19970,19900,2883
20231030,133800,48852080400,19920,19970,19990,19910,6218
20231030,133700,48728173730,19970,19980,19990,19960,450
20231030,133600,48719185940,19980,19980,20000,19970,750
20231030,133500,48704199080,19970,20000,20050,19970,525
20231030,133400,48693703320,20000,20000,20100,19960,1000
20231030,133300,48673684740,20000,19980,20000,19950,1245
20231030,133200,48648825300,19960,20100,20100,19960,7478
20231030,133100,48499110520,20100,20150,20150,20100,119
20231030,133000,48496715520,20150,20100,20150,20100,719
20231030,132900,48482261020,20100,20100,20150,20100,403
20231030,132800,48474160320,20100,20150,20150,20100,929
20231030,132700,48455450320,20150,20150,20200,20150,2684
20231030,132600,48401348720,20150,20150,20200,20150,639
20231030,132500,48388471420,20150,20100,20150,20100,270
20231030,132400,48383032720,20100,20150,20150,20100,695
20231030,132300,48369038920,20150,20200,20200,20150,287
20231030,132200,48363242970,20150,20200,20200,20150,1180
20231030,132100,48339408170,20200,20200,20250,20200,638
20231030,132000,48326494870,20250,20200,20250,20200,100
20231030,131900,48324469920,20300,20100,20300,20100,3384
20231030,131800,48256074820,20100,20200,20200,20100,1829
20231030,131700,48219234520,20200,20200,20200,20150,67
20231030,131600,48217881820,20200,20250,20250,20150,1762
20231030,131500,48182308970,20250,20150,20250,20150,1995
20231030,131400,48141956270,20150,20150,20200,20150,489
20231030,131300,48132091720,20200,20200,20200,20150,1349
20231030,131200,48104887820,20250,20250,20250,20200,1669
20231030,131100,48071143720,20250,20250,20300,20250,690
20231030,131000,48057156170,20300,20300,20300,20200,2521
20231030,130900,48006122120,20300,20300,20350,20250,2367
20231030,130800,47958024720,20300,20250,20350,20200,8957
20231030,130700,47776306720,20250,20200,20250,20100,1580
20231030,130600,47744413220,20200,20200,20250,20100,1125
20231030,130500,47721695420,20200,20200,20250,20150,3075
20231030,130400,47659576620,20200,20150,20200,20100,1497
20231030,130300,47629414620,20100,20100,20150,20050,3591
20231030,130200,47557289970,20100,20100,20150,20050,1429
20231030,130100,47528565120,20100,20000,20100,20000,645
20231030,130000,47515612670,19990,19980,20000,19980,266
20231030,125900,47510295440,19980,19970,20050,19970,1145
20231030,125800,47487410930,19980,19960,19980,19960,384
20231030,125700,47479745610,19950,19930,19950,19920,301
20231030,125600,47473745640,19930,19920,19930,19920,154
20231030,125500,47470676760,19930,19960,19960,19900,1006
20231030,125400,47450623360,19960,20050,20050,19940,1301
20231030,125300,47424649210,20050,20050,20050,20000,437
20231030,125200,47415902260,20000,19980,20050,19950,1493
20231030,125100,47386060500,19940,19890,19990,19880,1060
20231030,125000,47364943780,19890,19890,19890,19890,244
20231030,124900,47360090620,19880,19910,19910,19850,1152
20231030,124800,47337203530,19910,19930,19930,19870,790
20231030,124700,47321482330,19920,19840,19930,19840,1929
20231030,124600,47283175090,19840,19920,19930,19840,2617
20231030,124500,47231112300,19920,19980,19990,19920,2621
20231030,124400,47178825540,19990,20000,20050,19990,1965
20231030,124300,47139532840,20000,20000,20050,20000,1765
20231030,124200,47104232240,20000,20000,20000,20000,132
20231030,124100,47101592240,20000,20050,20050,20000,173
20231030,124000,47098130290,20100,20050,20100,20000,292
20231030,123900,47092279240,20000,20050,20050,20000,368
20231030,123800,47084903840,20050,20000,20100,20000,1095
20231030,123700,47062957440,20000,19990,20000,19990,651
20231030,123600,47049938030,19980,20050,20050,19980,2201
20231030,123500,47005922850,20050,20050,20100,20050,439
20231030,123400,46997120850,20050,20100,20100,20050,78
20231030,123300,46995554500,20100,20050,20100,20050,251
20231030,123200,46990514400,20100,20050,20100,20000,331
20231030,123100,46983871300,20000,20000,20000,20000,951
20231030,123000,46964851300,20000,20050,20050,20000,1154
20231030,122900,46941763050,20100,20100,20100,20050,767
20231030,122800,46926348200,20100,20100,20150,20050,408
20231030,122700,46918145700,20100,20050,20100,20050,1158
20231030,122600,46894882450,20100,20150,20150,20050,1315
20231030,122500,46868463850,20100,20100,20150,20100,175
20231030,122400,46864946250,20150,20100,20150,20050,1151
20231030,122300,46841812050,20150,20150,20150,20100,657
20231030,122200,46828590000,20150,20150,20150,20150,1042
20231030,122100,46807593700,20150,20150,20150,20100,1800
20231030,122000,46771348250,20100,20050,20150,20050,3278
20231030,121900,46705467250,20050,20000,20050,20000,552
20231030,121800,46694402250,20000,19970,20050,19950,3464
20231030,121700,46625200320,19950,19900,19950,19880,1013
20231030,121600,46605010170,19900,19890,19910,19890,487
20231030,121500,46595318180,19890,19850,19900,19850,858
20231030,121400,46578268790,19850,19860,19870,19850,156
20231030,121300,46575171110,19820,19820,19860,19820,803
20231030,121200,46559254470,19820,19870,19910,19810,748
20231030,121100,46544419370,19870,19870,19940,19800,6714
20231030,121000,46411142140,19890,19840,19930,19840,388
20231030,120900,46403431330,19840,19860,19920,19820,1269
20231030,120800,46378268330,19840,19950,19960,19840,4967
20231030,120700,46279477370,19950,19910,19980,19910,1586
20231030,120600,46247853240,19910,19970,19970,19900,3526
20231030,120500,46177558800,19970,20000,20000,19970,893
20231030,120400,46159713960,20000,19990,20000,19980,727
20231030,120300,46145181990,20000,20000,20000,20000,321
20231030,120200,46138761990,20000,20000,20050,19980,1966
20231030,120100,46099430180,20050,20050,20050,20000,413
20231030,120000,46091150030,20000,19990,20000,19970,710
20231030,115900,46076966880,19970,19950,20000,19940,1223
20231030,115800,46052510690,19940,19940,19990,19940,983
20231030,115700,46032897100,19940,19930,19970,19930,716
20231030,115600,46018620140,19930,19960,19960,19930,997
20231030,115500,45998744190,19940,19950,19950,19930,544
20231030,115400,45987897900,19940,19950,19980,19920,2177
20231030,115300,45944504790,19940,19980,19990,19940,2469
20231030,115200,45895207430,19980,19980,19990,19980,372
20231030,115100,45887772070,19980,20050,20050,19980,976
20231030,115000,45868257520,20050,20100,20100,20050,907
20231030,114900,45850069970,20050,20100,20100,20000,1752
20231030,114800,45814940820,20100,20100,20150,20100,5350
20231030,114700,45707164770,20100,20100,20150,20050,1674
20231030,114600,45673516520,20050,19980,20100,19980,947
20231030,114500,45654572890,19980,19970,19990,19970,249
20231030,114400,45649600150,19960,19950,19990,19950,1474
20231030,114300,45620165910,19950,19950,19960,19950,562
20231030,114200,45608951750,19950,19980,19980,19920,2763
20231030,114100,45553899870,19920,19920,19930,19920,519
20231030,114000,45543559050,19910,19960,19970,19880,9595
20231030,113900,45352409020,19960,20100,20100,19960,4914
20231030,113800,45254168910,20100,20050,20100,20000,3480
20231030,113700,45184367660,20050,20100,20100,20050,520
20231030,113600,45173938660,20100,20050,20100,20050,561
20231030,113500,45162665210,20050,20150,20150,20050,1703
20231030,113400,45128439310,20150,20150,20150,20100,1182
20231030,113300,45104635510,20150,20150,20200,20150,1503
20231030,113200,45074337810,20200,20200,20200,20150,545
20231030,113100,45063339410,20200,20150,20200,20150,342
20231030,113000,45056445710,20150,20100,20150,20050,4298
20231030,112900,44969981360,20050,20100,20100,20050,684
20231030,112800,44956247810,20100,20100,20150,20100,2121
20231030,112700,44913615460,20100,20050,20100,20050,3367
20231030,112600,44845952860,20050,20050,20100,20000,2371
20231030,112500,44798406560,20000,19990,20050,19990,5946
20231030,112400,44679396600,19990,19930,19990,19920,2129
20231030,112300,44636899270,19930,19890,19940,19850,1643
20231030,112200,44604188730,19890,19840,19940,19820,6285
20231030,112100,44479240970,19820,19730,19850,19730,4358
20231030,112000,44393021180,19740,19720,19770,19720,2897
20231030,111900,44335858290,19730,19820,19850,19720,5153
20231030,111800,44234002540,19820,19720,19870,19700,9982
20231030,111700,44036888460,19700,19890,19890,19700,10209
20231030,111600,43834947190,19890,19920,19940,19890,3460
20231030,111500,43766082970,19910,19900,19930,19890,3404
20231030,111400,43698316980,19900,19980,19980,19890,3187
20231030,111300,43634809610,19960,20050,20100,19960,3138
20231030,111200,43571997640,20050,19940,20100,19940,8497
20231030,111100,43401758900,19930,19860,19940,19800,13768
20231030,111000,43128589640,19850,20150,20150,19850,42786
20231030,110900,42273665290,20150,20150,20200,20100,1903
20231030,110800,42235392990,20150,20250,20250,20150,2706
20231030,110700,42180774090,20250,20250,20250,20200,1100
20231030,110600,42158517140,20300,20400,20400,20200,1977
20231030,110500,42118390190,20400,20350,20400,20300,1411
20231030,110400,42089677840,20350,20300,20350,20250,1560
20231030,110300,42058020090,20200,20200,20350,20200,3280
20231030,110200,41991610740,20150,20150,20200,20150,951
20231030,110100,41972438390,20150,20150,20150,20100,622
20231030,110000,41959911140,20150,20150,20150,20100,1701
20231030,105900,41925699740,20150,20150,20150,20100,1929
20231030,105800,41886921940,20150,20200,20200,20100,2025
20231030,105700,41846121790,20150,20150,20150,20100,2646
20231030,105600,41792891840,20100,20200,20200,20100,4156
20231030,105500,41709218340,20150,20250,20250,20150,3983
20231030,105400,41628833690,20250,20250,20250,20200,2147
20231030,105300,41585455940,20200,20250,20250,20200,1251
20231030,105200,41560165890,20200,20200,20300,20200,2502
20231030,105100,41509582790,20200,20300,20300,20200,6342
20231030,105000,41381351640,20250,20300,20400,20200,1925
20231030,104900,41342329340,20250,20300,20300,20200,3057
20231030,104800,41280483840,20250,20300,20300,20250,382
20231030,104700,41272742390,20200,20250,20350,20200,2881
20231030,104600,41214275140,20300,20450,20500,20300,2321
20231030,104500,41167051290,20500,20250,20550,20250,3685
20231030,104400,41091936890,20300,20350,20350,20250,944
20231030,104300,41072771740,20300,20250,20600,20250,4308
20231030,104200,40985026990,20250,20100,20250,20100,4452
20231030,104100,40895403240,20100,20250,20250,20100,6613
20231030,104000,40761908540,20250,20250,20300,20200,3953
20231030,103900,40681865940,20250,20450,20450,20250,4653
20231030,103800,40587412890,20400,20400,20450,20350,3088
20231030,103700,40524514790,20400,20550,20550,20400,4037
20231030,103600,40441873940,20500,20650,20650,20500,2158
20231030,103500,40397467740,20600,20550,20600,20550,2539
20231030,103400,40345218140,20550,20500,20550,20500,2800
20231030,103300,40287740340,20550,20500,20550,20450,2230
20231030,103200,40241989340,20450,20500,20500,20400,1191
20231030,103100,40217596340,20500,20350,20550,20350,4852
20231030,103000,40118340790,20350,20400,20400,20300,1354
20231030,102900,40090790590,20300,20300,20400,20250,2047
20231030,102800,40049266490,20300,20450,20450,20300,4604
20231030,102700,39955516490,20450,20450,20500,20400,3329
20231030,102600,39887410240,20450,20400,20450,20350,5975
20231030,102500,39765390240,20400,20350,20400,20350,2501
20231030,102400,39714459040,20350,20300,20400,20250,6178
20231030,102300,39588996390,20250,20300,20350,20200,8469
20231030,102200,39417408240,20300,20300,20400,20200,15328
20231030,102100,39106273940,20300,19990,20300,19960,23417
20231030,102000,38636476300,19990,20100,20200,19990,26486
20231030,101900,38105136560,20100,20550,20550,20000,66619
20231030,101800,36757771460,20600,20750,20750,20500,14149
20231030,101700,36466146210,20700,20850,20900,20700,4953
20231030,101600,36363075160,20900,20800,20900,20750,1874
20231030,101500,36324022060,20800,20850,20850,20750,2220
20231030,101400,36277871210,20800,20850,20900,20800,1069
20231030,101300,36255592860,20850,20950,20950,20850,2232
20231030,101200,36209011310,20950,20850,21000,20850,1330
20231030,101100,36181195560,20850,21050,21050,20850,3145
20231030,101000,36115216860,21050,21000,21100,21000,3949
20231030,100900,36032163460,21050,21050,21100,20950,7384
20231030,100800,35876726460,21050,20950,21050,20800,6677
20231030,100700,35736923860,21000,20700,21050,20700,5473
20231030,100600,35622558160,20700,20750,20750,20700,3268
20231030,100500,35554858760,20700,20700,20800,20650,6131
20231030,100400,35428131210,20700,20800,20800,20700,5062
20231030,100300,35323112910,20800,20850,20850,20800,977
20231030,100200,35302748010,20850,20850,20850,20800,2199
20231030,100100,35256992110,20800,20800,20950,20800,1337
20231030,100000,35229144660,20800,20800,20850,20700,3336
20231030,095900,35159825810,20850,20900,20900,20750,6692
20231030,095800,35020519960,20900,21100,21150,20900,8584
20231030,095700,34840413810,21150,20950,21200,20950,6658
20231030,095600,34699851510,21000,21000,21000,20900,3895
20231030,095500,34618249210,20950,21000,21000,20900,5919
20231030,095400,34494323360,21000,21000,21050,20900,8018
20231030,095300,34325944660,21050,21050,21150,21000,11381
20231030,095200,34085864260,21000,20900,21050,20850,6160
20231030,095100,33956685360,20900,20750,20950,20750,6120
20231030,095000,33828983260,20750,20600,20800,20600,6112
20231030,094900,33702407760,20600,20600,20700,20550,7477
20231030,094800,33548174710,20550,20750,20750,20450,33487
20231030,094700,32859087660,20700,20800,20800,20700,4893
20231030,094600,32757600310,20800,20750,20850,20750,4067
20231030,094500,32673010660,20750,20900,20900,20750,6368
20231030,094400,32540427410,20850,20900,21000,20850,3921
20231030,094300,32458521960,20900,20800,21000,20750,6168
20231030,094200,32329689760,20800,20800,20850,20700,10759
20231030,094100,32106290410,20800,20900,20950,20750,10316
20231030,094000,31891413110,20900,21000,21100,20900,5971
20231030,093900,31766069260,21000,21100,21150,20950,9545
20231030,093800,31564987910,21100,21000,21200,21000,10060
20231030,093700,31352770410,21000,20750,21050,20750,11091
20231030,093600,31120508960,20750,20750,20950,20750,16756
20231030,093500,30771253910,20750,20850,20950,20700,21344
20231030,093400,30326739360,20850,21000,21050,20750,20277
20231030,093300,29902818110,21000,21200,21250,20950,21325
20231030,093200,29454000460,21200,21200,21300,21150,6327
20231030,093100,29319698160,21200,21100,21300,21050,17919
20231030,093000,28940548310,21100,21400,21450,21050,29929
20231030,092900,28305299110,21450,21600,21700,21400,26406
20231030,092800,27735605060,21650,21500,21650,21450,23387
20231030,092700,27232102360,21550,21350,21550,21350,21088
20231030,092600,26778496260,21400,21600,21650,21300,28572
20231030,092500,26164393360,21600,21650,21700,21350,40149
20231030,092400,25299298160,21700,21400,21700,21300,42558
20231030,092300,24382113910,21400,21200,21400,21150,25637
20231030,092200,23837998710,21250,21250,21550,21150,42261
20231030,092100,22934386310,21300,20900,21300,20900,13975
20231030,092000,22638751260,20900,21100,21150,20900,9217
20231030,091900,22444878110,21100,21150,21300,21050,15453
20231030,091800,22117271710,21050,20900,21300,20900,19191
20231030,091700,21711342760,20950,20950,21000,20750,21461
20231030,091600,21263680610,20900,21300,21350,20900,29021
20231030,091500,20651666510,21350,21000,21350,21000,40461
20231030,091400,19794365560,21050,21150,21150,20850,22238
20231030,091300,19327547460,21150,20700,21150,20650,37253
20231030,091200,18547343460,20700,20450,20750,20400,25216
20231030,091100,18028006910,20400,20750,20750,20350,52017
20231030,091000,16960933260,20650,20800,20900,20650,33612
20231030,090900,16262245160,20800,21050,21100,20650,65502
20231030,090800,14897990610,21050,21400,21400,21050,39955
20231030,090700,14052417060,21200,21050,21600,21050,81095
20231030,090600,12320784510,21100,21200,21200,20800,55885
20231030,090500,11145421510,21200,20550,21400,20500,164831
20231030,090400,7669769460,20550,20450,20600,20350,44691
20231030,090300,6755280660,20450,20100,20450,20050,33621
20231030,090200,6071653860,20050,20150,20400,20050,68889
20231030,090100,4681963710,20150,20450,20650,20150,79761
20231030,090000,3053403060,20450,20650,20700,20300,148325